Italia markets closed

PagSeguro Digital Ltd. (PAGS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
20,87+0,87 (+4,35%)
Alla chiusura: 04:00PM EST
20,87 0,00 (0,00%)
Dopo ore: 04:48PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 202220,1820,9919,9620,8720,872.613.997
27 gen 202220,4220,7719,6220,0020,002.672.800
26 gen 202221,6522,5020,5120,6820,682.303.300
25 gen 202220,6421,4219,9720,7020,703.052.800
24 gen 202219,9421,4119,0521,2721,273.081.700
21 gen 202220,9922,0720,7320,7420,742.408.000
20 gen 202221,3922,6321,2021,2721,273.294.700
19 gen 202220,9322,0420,8220,9620,962.411.300
18 gen 202221,8922,2620,6520,7220,722.060.800
14 gen 202222,6023,5922,0922,4522,451.899.700
13 gen 202224,9225,2323,4623,5523,551.537.200
12 gen 202224,6725,2324,3924,6524,651.387.300
11 gen 202223,1725,0522,7824,4424,442.003.200
10 gen 202223,2423,2422,0223,1723,172.207.000
07 gen 202223,6424,9923,5823,7023,701.399.300
06 gen 202223,6524,1322,7523,8323,833.286.800
05 gen 202225,2926,0023,5323,5923,592.868.600
04 gen 202227,1627,9224,6225,6825,686.750.000
03 gen 202226,4828,6826,2528,6028,602.564.100
31 dic 202126,6327,2426,1826,2226,22982.200
30 dic 202125,4027,4325,3526,9126,911.944.900
29 dic 202126,4526,4525,5425,6225,62947.200
28 dic 202126,7526,9826,0226,2826,281.891.900
27 dic 202126,4626,9126,1826,7926,791.512.400
23 dic 202125,4427,3325,0126,7126,712.893.500
22 dic 202125,3925,9925,1425,6025,601.565.900
21 dic 202124,3826,1324,3525,5825,582.404.300
20 dic 202124,5124,9524,1324,1524,152.076.600
17 dic 202124,7125,9324,5425,1725,176.076.400
16 dic 202127,3427,4225,0625,2125,212.591.400
15 dic 202126,5227,5425,4627,5227,521.820.700
14 dic 202126,8127,3026,3726,4726,471.769.200
13 dic 202127,6028,7326,5627,3627,361.739.500
10 dic 202128,3229,2027,7328,0428,044.613.700
09 dic 202128,4229,2827,9428,0628,062.806.800
08 dic 202128,0329,1427,7928,8428,842.437.200
07 dic 202127,3428,5527,0228,0128,014.450.400
06 dic 202124,8026,3524,1426,1126,113.102.800
03 dic 202126,4626,5624,5724,8024,804.969.000
02 dic 202124,8426,5024,8426,3226,322.425.600
01 dic 202126,4427,3024,7424,8324,834.197.400
30 nov 202125,8526,5324,7325,5625,564.535.400
29 nov 202127,2127,6625,7426,1426,143.101.000
26 nov 202126,8928,1026,6126,8526,851.745.200
24 nov 202126,4527,9226,2827,7527,752.651.400
23 nov 202127,7328,2226,0526,8326,834.541.200
22 nov 202128,8129,2527,3527,6327,635.202.900
19 nov 202130,8131,2629,6529,7229,725.058.100
18 nov 202132,8432,9230,4530,7230,724.325.000
17 nov 202135,1435,3331,8232,5532,555.538.500
16 nov 202136,9036,9035,0535,9835,982.452.100
15 nov 202135,1737,6435,0637,1737,172.364.100
12 nov 202136,0636,7535,1935,2935,295.182.600
11 nov 202133,6334,2033,3534,0334,031.773.400
10 nov 202133,8034,3832,6133,4433,441.633.300
09 nov 202134,5834,6033,5533,9533,951.908.400
08 nov 202134,5934,9634,3834,6334,63989.500
05 nov 202134,1134,9733,9134,4634,461.126.200
04 nov 202134,5435,0033,3033,7533,751.719.400
03 nov 202135,0735,5334,2334,4534,452.845.100
02 nov 202136,5136,5134,5635,0935,091.530.400
01 nov 202136,3137,0535,8136,4836,482.135.100
29 ott 202136,6337,3735,9336,2036,202.080.300
28 ott 202136,6037,6736,2636,6336,632.147.800
27 ott 202138,7338,7335,2036,1136,118.404.200
26 ott 202139,3239,3338,5038,7238,722.503.500
25 ott 202138,0138,9938,0038,9538,951.653.600
22 ott 202138,8639,0036,3437,7037,702.308.600
21 ott 202139,1139,5638,9539,1039,102.797.300
20 ott 202137,9039,9137,7639,4039,404.076.600
19 ott 202136,8037,7336,2037,7237,723.951.800
18 ott 202137,2037,3436,0036,5736,572.565.800
15 ott 202137,0338,1235,6637,2937,295.279.600
14 ott 202135,2836,4234,2935,1535,154.529.600
13 ott 202136,9537,2234,5834,8234,828.089.900
12 ott 202134,0437,0933,6036,9636,969.924.400
11 ott 202135,6236,5131,1032,3732,3723.679.800
08 ott 202144,7045,0036,3336,5736,5717.444.700
07 ott 202145,9847,4144,2545,1645,1610.781.900
06 ott 202145,0445,7644,4145,0245,023.237.000
05 ott 202149,4749,7745,8746,2246,224.434.400
04 ott 202152,2052,2049,1649,4349,431.673.900
01 ott 202152,3453,0551,6752,7952,79581.900
30 set 202151,9952,5551,5051,7251,72792.900
29 set 202153,2353,7751,4151,9351,931.093.900
28 set 202155,2855,4452,4053,1353,131.592.000
27 set 202156,3656,7455,0956,3456,341.075.400
24 set 202157,0957,2056,1556,7656,76408.400
23 set 202157,3057,8756,5257,3257,321.324.600
22 set 202155,2457,3555,0356,7356,73559.600
21 set 202156,1256,3554,6555,5455,54525.900
20 set 202154,9156,1053,8555,5855,581.525.400
17 set 202155,6456,7455,3456,4956,491.644.300
16 set 202154,6155,7353,8055,7255,72900.100
15 set 202154,4855,1253,7554,9254,92837.900
14 set 202156,3156,3553,8654,5554,551.111.100
13 set 202156,3956,5654,9255,9255,92623.700
10 set 202156,6857,6755,9355,9855,981.337.600
09 set 202155,6356,8855,5056,3956,391.279.500
08 set 202157,8657,8655,7355,7555,752.055.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...